Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.720 | 1.747 | 1.668 | 1.720 | 91,800 | +0.02(+1.18%) |
May 30, 2019 | 1.660 | 1.710 | 1.610 | 1.700 | 71,725 | +0.06(+3.66%) |
May 29, 2019 | 1.670 | 1.683 | 1.640 | 1.640 | 45,420 | -0.03(-1.80%) |
May 28, 2019 | 1.680 | 1.690 | 1.650 | 1.670 | 46,898 | -0.03(-1.76%) |
May 24, 2019 | 1.700 | 1.710 | 1.650 | 1.700 | 58,000 | +0.01(+0.59%) |
May 23, 2019 | 1.700 | 1.720 | 1.650 | 1.690 | 55,848 | +0.02(+1.20%) |
May 22, 2019 | 1.710 | 1.740 | 1.670 | 1.670 | 75,200 | -0.07(-3.83%) |
May 21, 2019 | 1.710 | 1.750 | 1.710 | 1.736 | 70,982 | +0.01(+0.38%) |
May 20, 2019 | 1.730 | 1.778 | 1.720 | 1.730 | 13,194 | -0.02(-1.14%) |
May 17, 2019 | 1.730 | 1.760 | 1.690 | 1.750 | 105,700 | -0.04(-2.23%) |
May 16, 2019 | 1.750 | 1.810 | 1.730 | 1.790 | 80,982 | +0.03(+1.70%) |
May 15, 2019 | 1.780 | 1.830 | 1.750 | 1.760 | 94,779 | -0.02(-1.12%) |
May 14, 2019 | 1.800 | 1.897 | 1.780 | 1.780 | 172,594 | -0.15(-7.77%) |
May 13, 2019 | 1.850 | 1.930 | 1.830 | 1.930 | 161,903 | +0.12(+6.63%) |
May 10, 2019 | 1.750 | 1.840 | 1.750 | 1.810 | 136,200 | +0.04(+2.26%) |
May 09, 2019 | 1.730 | 1.790 | 1.700 | 1.770 | 47,413 | +0.03(+1.72%) |
May 08, 2019 | 1.800 | 1.800 | 1.720 | 1.740 | 90,861 | -0.07(-3.86%) |
May 07, 2019 | 1.840 | 1.840 | 1.760 | 1.810 | 74,563 | -0.01(-0.55%) |
May 06, 2019 | 1.740 | 1.833 | 1.740 | 1.820 | 95,045 | +0.02(+1.11%) |
May 03, 2019 | 1.720 | 1.810 | 1.720 | 1.800 | 117,900 | +0.06(+3.45%) |
May 02, 2019 | 1.740 | 1.760 | 1.730 | 1.740 | 66,545 | -0.01(-0.57%) |
May 01, 2019 | 1.770 | 1.770 | 1.740 | 1.750 | 167,926 | -0.03(-1.69%) |
Apr 30, 2019 | 1.740 | 1.790 | 1.696 | 1.780 | 244,607 | +0.08(+4.71%) |
Apr 29, 2019 | 1.710 | 1.746 | 1.690 | 1.700 | 71,838 | -0.02(-1.16%) |
Apr 26, 2019 | 1.720 | 1.767 | 1.710 | 1.720 | 90,000 | +0.03(+1.78%) |
Apr 25, 2019 | 1.720 | 1.750 | 1.660 | 1.690 | 111,759 | +0.00(+0.00%) |
Apr 24, 2019 | 1.680 | 1.730 | 1.660 | 1.690 | 165,608 | +0.04(+2.42%) |
Apr 23, 2019 | 1.670 | 1.680 | 1.630 | 1.650 | 110,618 | -0.03(-1.79%) |
Apr 22, 2019 | 1.690 | 1.720 | 1.650 | 1.680 | 86,092 | +0.00(+0.00%) |
Apr 18, 2019 | 1.750 | 1.770 | 1.680 | 1.680 | 94,900 | -0.08(-4.55%) |
Apr 17, 2019 | 1.700 | 1.790 | 1.670 | 1.760 | 191,340 | +0.05(+2.92%) |
Apr 16, 2019 | 1.630 | 1.717 | 1.570 | 1.710 | 232,281 | +0.08(+4.91%) |
Apr 15, 2019 | 1.700 | 1.745 | 1.600 | 1.630 | 149,722 | -0.10(-5.78%) |
Apr 12, 2019 | 1.730 | 1.740 | 1.690 | 1.730 | 108,600 | +0.03(+1.76%) |
Apr 11, 2019 | 1.730 | 1.750 | 1.690 | 1.700 | 57,629 | -0.04(-2.30%) |
Apr 10, 2019 | 1.700 | 1.760 | 1.700 | 1.740 | 177,286 | +0.00(+0.00%) |
Apr 09, 2019 | 1.780 | 1.780 | 1.710 | 1.740 | 108,946 | -0.03(-1.69%) |
Apr 08, 2019 | 1.800 | 1.810 | 1.720 | 1.770 | 174,917 | +0.00(+0.00%) |
Apr 05, 2019 | 1.780 | 1.850 | 1.700 | 1.770 | 208,200 | -0.08(-4.32%) |
Apr 04, 2019 | 1.580 | 1.860 | 1.580 | 1.850 | 548,924 | +0.32(+20.92%) |
Apr 03, 2019 | 1.520 | 1.553 | 1.460 | 1.530 | 205,098 | +0.04(+2.68%) |
Apr 02, 2019 | 1.600 | 1.600 | 1.480 | 1.490 | 286,798 | -0.12(-7.45%) |
Apr 01, 2019 | 1.680 | 1.680 | 1.575 | 1.610 | 261,578 | -0.04(-2.42%) |
Mar 29, 2019 | 1.600 | 1.740 | 1.600 | 1.650 | 144,400 | +0.06(+3.77%) |
Mar 28, 2019 | 1.570 | 1.620 | 1.550 | 1.590 | 53,904 | -0.00(-0.31%) |
Mar 27, 2019 | 1.620 | 1.650 | 1.570 | 1.595 | 45,947 | -0.03(-2.15%) |
Mar 26, 2019 | 1.580 | 1.650 | 1.580 | 1.630 | 33,438 | +0.03(+2.19%) |
Mar 25, 2019 | 1.580 | 1.610 | 1.570 | 1.595 | 87,782 | +0.00(+0.31%) |
Mar 22, 2019 | 1.620 | 1.640 | 1.530 | 1.590 | 153,300 | -0.04(-2.45%) |
Mar 21, 2019 | 1.650 | 1.650 | 1.580 | 1.630 | 176,138 | +0.01(+0.62%) |
Mar 20, 2019 | 1.610 | 1.630 | 1.550 | 1.620 | 136,887 | +0.02(+1.25%) |
Mar 19, 2019 | 1.580 | 1.620 | 1.540 | 1.600 | 178,100 | +0.02(+1.27%) |
Mar 18, 2019 | 1.650 | 1.670 | 1.550 | 1.580 | 141,646 | -0.08(-4.82%) |
Mar 15, 2019 | 1.710 | 1.710 | 1.620 | 1.660 | 71,500 | -0.02(-1.19%) |
Mar 14, 2019 | 1.660 | 1.690 | 1.640 | 1.680 | 86,187 | -0.05(-2.89%) |
Mar 13, 2019 | 1.650 | 1.730 | 1.650 | 1.730 | 173,269 | +0.12(+7.45%) |
Mar 12, 2019 | 1.676 | 1.710 | 1.603 | 1.610 | 88,796 | -0.06(-3.59%) |
Mar 11, 2019 | 1.680 | 1.680 | 1.630 | 1.670 | 92,811 | +0.01(+0.60%) |
Mar 08, 2019 | 1.640 | 1.730 | 1.640 | 1.660 | 156,800 | +0.05(+3.11%) |
Mar 07, 2019 | 1.600 | 1.640 | 1.590 | 1.610 | 107,365 | -0.04(-2.42%) |
Mar 06, 2019 | 1.700 | 1.710 | 1.640 | 1.650 | 69,980 | -0.07(-4.07%) |
Mar 05, 2019 | 1.800 | 1.800 | 1.670 | 1.720 | 112,102 | -0.07(-3.91%) |
Mar 04, 2019 | 1.830 | 1.830 | 1.720 | 1.790 | 172,726 | -0.05(-2.72%) |